日本精工の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2014/04/23 | 1,124 | 1,133 | 1,108 | 1,127 | +23 | +2.1% | 2,376,000 |
2014/04/22 | 1,138 | 1,143 | 1,103 | 1,104 | -23 | -2% | 2,187,000 |
2014/04/21 | 1,128 | 1,146 | 1,122 | 1,127 | +7 | +0.6% | 1,958,000 |
2014/04/18 | 1,097 | 1,123 | 1,096 | 1,120 | +27 | +2.5% | 2,772,000 |
2014/04/17 | 1,085 | 1,096 | 1,079 | 1,093 | +3 | +0.3% | 2,392,000 |
2014/04/16 | 1,062 | 1,093 | 1,060 | 1,090 | +38 | +3.6% | 2,121,000 |
2014/04/15 | 1,050 | 1,066 | 1,048 | 1,052 | +23 | +2.2% | 2,260,000 |
2014/04/14 | 1,026 | 1,043 | 1,023 | 1,029 | -18 | -1.7% | 2,901,000 |
2014/04/11 | 1,069 | 1,073 | 1,046 | 1,047 | -36 | -3.3% | 4,317,000 |
2014/04/10 | 1,100 | 1,121 | 1,076 | 1,083 | +38 | +3.6% | 4,288,000 |
2014/04/09 | 1,062 | 1,062 | 1,042 | 1,045 | -36 | -3.3% | 1,808,000 |
2014/04/08 | 1,094 | 1,098 | 1,080 | 1,081 | -24 | -2.2% | 1,658,000 |
2014/04/07 | 1,096 | 1,114 | 1,095 | 1,105 | -9 | -0.8% | 1,558,000 |
2014/04/04 | 1,100 | 1,126 | 1,098 | 1,114 | +6 | +0.5% | 1,450,000 |
2014/04/03 | 1,123 | 1,126 | 1,104 | 1,108 | -15 | -1.3% | 2,981,000 |
2014/04/02 | 1,097 | 1,129 | 1,094 | 1,123 | +63 | +5.9% | 4,542,000 |
2014/04/01 | 1,066 | 1,066 | 1,046 | 1,060 | -2 | -0.2% | 1,886,000 |
2014/03/31 | 1,050 | 1,064 | 1,047 | 1,062 | +22 | +2.1% | 1,909,000 |
2014/03/28 | 1,039 | 1,042 | 1,024 | 1,040 | +1 | +0.1% | 2,148,000 |
2014/03/27 | 1,021 | 1,042 | 1,006 | 1,039 | +9 | +0.9% | 4,837,000 |
2014/03/26 | 1,007 | 1,030 | 1,003 | 1,030 | +32 | +3.2% | 3,032,000 |
2014/03/25 | 995 | 1,003 | 968 | 998 | -5 | -0.5% | 3,511,000 |
2014/03/24 | 1,033 | 1,044 | 1,001 | 1,003 | -25 | -2.4% | 2,888,000 |
2014/03/20 | 1,061 | 1,062 | 1,026 | 1,028 | -16 | -1.5% | 2,315,000 |
2014/03/19 | 1,049 | 1,060 | 1,029 | 1,044 | +1 | +0.1% | 2,074,000 |
2014/03/18 | 1,062 | 1,066 | 1,042 | 1,043 | +16 | +1.6% | 2,226,000 |
2014/03/17 | 1,024 | 1,032 | 1,018 | 1,027 | +1 | +0.1% | 2,516,000 |
2014/03/14 | 1,036 | 1,041 | 1,023 | 1,026 | -46 | -4.3% | 4,415,000 |
2014/03/13 | 1,064 | 1,079 | 1,061 | 1,072 | +3 | +0.3% | 3,243,000 |
2014/03/12 | 1,098 | 1,100 | 1,068 | 1,069 | -51 | -4.6% | 2,634,000 |
2014/03/11 | 1,118 | 1,126 | 1,107 | 1,120 | +6 | +0.5% | 1,311,000 |
2014/03/10 | 1,114 | 1,126 | 1,108 | 1,114 | -10 | -0.9% | 1,329,000 |
2014/03/07 | 1,129 | 1,134 | 1,113 | 1,124 | +5 | +0.4% | 2,326,000 |
2014/03/06 | 1,098 | 1,124 | 1,092 | 1,119 | +34 | +3.1% | 2,215,000 |
2014/03/05 | 1,090 | 1,098 | 1,080 | 1,085 | +12 | +1.1% | 1,757,000 |
2014/03/04 | 1,050 | 1,075 | 1,041 | 1,073 | +3 | +0.3% | 3,557,000 |
2014/03/03 | 1,079 | 1,083 | 1,061 | 1,070 | -42 | -3.8% | 2,291,000 |
2014/02/28 | 1,117 | 1,123 | 1,099 | 1,112 | -17 | -1.5% | 3,138,000 |
2014/02/27 | 1,123 | 1,141 | 1,122 | 1,129 | -2 | -0.2% | 2,572,000 |
2014/02/26 | 1,132 | 1,138 | 1,124 | 1,131 | -25 | -2.2% | 2,838,000 |
2014/02/25 | 1,166 | 1,168 | 1,147 | 1,156 | +14 | +1.2% | 2,251,000 |
2014/02/24 | 1,142 | 1,160 | 1,123 | 1,142 | -5 | -0.4% | 1,649,000 |
2014/02/21 | 1,134 | 1,149 | 1,113 | 1,147 | +38 | +3.4% | 2,525,000 |
2014/02/20 | 1,155 | 1,155 | 1,103 | 1,109 | -45 | -3.9% | 2,218,000 |
2014/02/19 | 1,156 | 1,169 | 1,146 | 1,154 | -22 | -1.9% | 1,237,000 |
2014/02/18 | 1,126 | 1,178 | 1,126 | 1,176 | +51 | +4.5% | 2,056,000 |
2014/02/17 | 1,106 | 1,135 | 1,101 | 1,125 | +21 | +1.9% | 1,395,000 |
2014/02/14 | 1,144 | 1,159 | 1,097 | 1,104 | -39 | -3.4% | 2,843,000 |
2014/02/13 | 1,165 | 1,172 | 1,137 | 1,143 | -13 | -1.1% | 2,064,000 |
2014/02/12 | 1,153 | 1,167 | 1,148 | 1,156 | +14 | +1.2% | 1,639,000 |
2551~
2600
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「日精工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日精工 | 74,700円 | +4.0% | +27.8% | 4.55% | 19.21倍 | 0.55倍 |
|
ベアリング(軸受け)国内最大手。工作機械などの産業機械用と自動車用が柱。EV用開発に注力 |
日製鋼 | 519,000円 | +5.0% | +2.8% | 1.43% | 24.65倍 | 2.16倍 |
|
火力・原子力向け鋳鍛鋼で世界大手。利益柱は樹脂製造・加工装置など産業機械にシフト |
ジェイテクト | 109,400円 | +2.0% | -5.5% | 2.74% | 10.73倍 | 0.48倍 |
|
光洋精工と豊田工機が合併、電動パワステ等自動車部品、車・産機向け軸受け、工作機械が3本柱 |
ローツェ | 206,800円 | +29.5% | +16.4% | 0.77% | 15.89倍 | 3.95倍 |
|
半導体や液晶工場に導入されるウエハ、ガラス基板の搬送装置を製造。台湾や米国に大口顧客 |
オルガノ | 748,000円 | +6.4% | +5.9% | 1.42% | 19.53倍 | 3.37倍 |
|
東ソー系。電力、半導体向け純水製造装置に強み。台湾半導体市場で存在感。水処理薬品も |
市場注目の銘柄
チャート関連のコラム